Epiroc AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	209.20	212.40	209.20	212.00	210.17	36,370
2026-07-23	208.20	209.80	207.20	207.20	205.41	31,813
2026-07-22	205.60	208.40	204.20	208.40	206.60	7,186
2026-07-21	198.30	201.20	198.01	198.01	196.31	27,906
2026-07-20	198.50	201.00	197.70	198.10	196.39	115,308
2026-07-17	212.00	212.00	196.20	200.40	198.67	56,210
2026-07-16	213.80	213.80	210.40	213.80	211.96	35,042
2026-07-15	215.20	219.20	215.00	215.00	213.14	46,907
2026-07-14	216.40	220.20	215.80	219.60	217.71	30,177
2026-07-13	217.00	218.80	216.20	217.66	215.78	4,810
2026-07-10	218.10	221.40	218.10	220.20	218.30	9,467
2026-07-09	218.80	218.80	215.80	217.27	215.39	172,878
2026-07-08	218.00	218.80	215.20	216.57	214.70	25,774
2026-07-07	223.20	224.20	218.90	221.18	219.27	13,201
2026-07-06	225.00	226.60	224.20	226.40	224.45	6,642
2026-07-03	223.80	226.60	223.00	226.09	224.14	50,164
2026-07-02	217.60	223.60	217.60	222.10	220.18	3,765
2026-07-01	223.80	223.80	220.00	221.46	219.55	37,363
2026-06-30	224.00	225.60	224.00	224.80	222.86	159,944
2026-06-29	219.20	220.50	218.00	218.93	217.04	192,887
2026-06-26	216.20	218.40	216.20	216.70	214.83	78,897
2026-06-25	219.60	221.80	218.60	220.24	218.34	247,153
2026-06-24	224.00	224.80	217.60	221.07	219.16	126,843
2026-06-23	226.00	226.20	223.20	223.40	221.47	46,162
2026-06-22	236.20	237.20	231.60	233.67	231.65	438,846
2026-06-18	235.00	237.00	233.00	235.60	233.57	50,264
2026-06-17	232.80	234.80	232.80	234.00	231.98	46,965
2026-06-16	234.40	235.40	231.20	231.82	229.81	385,855
2026-06-15	234.00	235.40	231.70	233.71	231.70	35,868
2026-06-12	230.00	231.40	227.60	227.60	225.64	6,631
2026-06-11	225.80	225.80	224.00	224.40	222.46	366,100
2026-06-10	224.60	227.00	222.40	226.87	224.91	16,746
2026-06-09	231.80	231.80	225.20	231.40	229.40	803,733
2026-06-08	230.40	232.60	228.40	230.80	228.81	37,222
2026-06-05	239.20	239.20	234.00	235.00	232.97	94,076
2026-06-04	240.60	241.00	239.60	240.20	238.13	6,720
2026-06-03	238.40	239.80	238.40	239.05	236.99	3,161
2026-06-02	235.60	239.20	234.20	236.90	234.86	23,665
2026-06-01	234.40	235.40	228.30	228.80	226.83	10,989
2026-05-29	232.70	237.60	231.70	236.01	233.97	38,699
2026-05-28	235.40	235.40	230.60	231.80	229.80	155,763
2026-05-27	234.00	235.60	233.60	234.20	232.18	8,834
2026-05-26	231.80	233.60	231.20	233.02	231.01	168,821
2026-05-22	229.40	231.40	229.15	230.40	228.41	16,626
2026-05-21	227.20	228.60	225.80	227.87	225.90	18,277
2026-05-20	227.00	228.60	224.80	227.09	225.13	12,068
2026-05-19	231.80	233.00	226.80	228.58	226.60	11,829
2026-05-18	231.80	233.80	230.00	233.17	231.16	7,009
2026-05-15	240.80	240.80	232.60	234.55	232.53	16,580
2026-05-13	236.00	236.00	233.20	234.20	232.18	72,438
2026-05-12	235.40	236.20	232.80	235.32	233.29	25,416
2026-05-11	233.00	238.00	233.00	236.00	233.97	42,601
2026-05-08	233.40	233.40	229.40	230.53	228.54	16,741
2026-05-07	240.20	240.80	234.60	236.40	234.36	26,629
2026-05-06	232.50	240.60	232.50	238.09	236.03	32,640
2026-05-05	226.40	232.00	223.60	228.45	224.60	434,394
2026-04-30	221.00	228.20	221.00	222.89	219.13	52,705
2026-04-29	209.00	227.00	209.00	223.70	219.93	51,734
2026-04-28	212.60	213.80	208.20	210.80	207.25	81,669
2026-04-27	215.00	216.60	212.60	214.86	211.23	434,985

← NewerPage 2 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	1.9000 SEK
2026-05-06	1.9000 SEK
2025-10-13	1.9000 SEK
2025-05-09	1.9000 SEK
2024-10-21	1.9000 SEK
2024-05-15	1.9000 SEK
2023-10-23	1.7000 SEK
2023-05-24	1.7000 SEK
2022-10-21	1.5000 SEK
2022-04-26	1.5000 SEK
2021-10-27	1.2500 SEK
2021-04-29	1.2292 SEK
2020-11-30	1.1801 SEK
2020-05-13	1.1801 SEK
2019-10-29	1.0326 SEK
2019-05-10	1.0326 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.